CyberArk Software Ltd. (CYBR)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CYBR250117C00155000 | 2024-06-03 11:52AM EDT | 155.00 | 82.79 | 101.50 | 106.10 | 0.00 | - | 4 | 4 | 59.11% |
| CYBR250117C00175000 | 2024-06-03 3:38PM EDT | 175.00 | 65.10 | 84.10 | 87.60 | 0.00 | - | 1 | 1 | 52.83% |
| CYBR250117C00195000 | 2024-06-04 12:30PM EDT | 195.00 | 50.40 | 67.60 | 71.80 | 0.00 | - | 2 | 2 | 53.16% |
| CYBR250117C00200000 | 2024-06-10 3:47PM EDT | 200.00 | 67.50 | 63.70 | 67.30 | 0.00 | - | - | 1 | 51.00% |
| CYBR250117C00210000 | 2024-06-03 3:38PM EDT | 210.00 | 40.40 | 56.60 | 60.00 | 0.00 | - | 5 | 5 | 49.39% |
| CYBR250117C00220000 | 2024-06-13 11:48AM EDT | 220.00 | 49.05 | 49.70 | 53.20 | 0.00 | - | 1 | 7 | 48.05% |
| CYBR250117C00230000 | 2024-06-05 9:36AM EDT | 230.00 | 31.85 | 43.50 | 46.90 | 0.00 | - | 2 | 7 | 46.91% |
| CYBR250117C00240000 | 2024-06-13 3:24PM EDT | 240.00 | 40.08 | 38.30 | 40.80 | 0.00 | - | 4 | 19 | 45.51% |
| CYBR250117C00250000 | 2024-06-13 10:14AM EDT | 250.00 | 33.18 | 33.40 | 35.50 | 0.00 | - | 1 | 15 | 44.64% |
| CYBR250117C00260000 | 2024-06-05 11:13AM EDT | 260.00 | 20.70 | 28.50 | 30.10 | 0.00 | - | 3 | 7 | 43.08% |
| CYBR250117C00270000 | 2024-06-13 2:34PM EDT | 270.00 | 26.30 | 24.50 | 27.20 | +1.30 | +5.20% | 1 | 86 | 44.21% |
| CYBR250117C00280000 | 2024-06-12 2:00PM EDT | 280.00 | 21.40 | 20.80 | 23.20 | +0.43 | +2.05% | 1 | 65 | 43.38% |
| CYBR250117C00290000 | 2024-06-10 10:26AM EDT | 290.00 | 17.30 | 17.70 | 18.80 | +2.72 | +18.66% | 3 | 2 | 41.48% |
| CYBR250117C00300000 | 2024-06-14 3:07PM EDT | 300.00 | 14.90 | 14.80 | 15.80 | -0.30 | -1.97% | 5 | 14 | 40.91% |
| CYBR250117C00310000 | 2024-05-28 9:42AM EDT | 310.00 | 9.50 | 12.30 | 13.30 | 0.00 | - | 1 | 1 | 40.53% |
| CYBR250117C00330000 | 2024-05-28 11:59AM EDT | 330.00 | 5.90 | 8.50 | 10.00 | 0.00 | - | 3 | 3 | 41.03% |
| CYBR250117C00350000 | 2024-05-21 1:31PM EDT | 350.00 | 5.70 | 5.70 | 7.20 | 0.00 | - | - | 1 | 40.88% |
| CYBR250117C00370000 | 2024-06-07 12:04PM EDT | 370.00 | 2.30 | 3.80 | 4.90 | 0.00 | - | 1 | 1 | 40.19% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CYBR250117P00155000 | 2024-06-05 2:28PM EDT | 155.00 | 2.15 | 0.80 | 3.30 | 0.00 | - | - | 2 | 48.49% |
| CYBR250117P00160000 | 2024-06-13 10:06AM EDT | 160.00 | 2.15 | 1.95 | 2.45 | 0.00 | - | 1 | 1 | 42.53% |
| CYBR250117P00170000 | 2024-06-04 11:46AM EDT | 170.00 | 4.30 | 2.70 | 3.60 | 0.00 | - | 1 | 2 | 42.07% |
| CYBR250117P00190000 | 2024-05-31 10:42AM EDT | 190.00 | 9.60 | 5.40 | 6.30 | 0.00 | - | 5 | 5 | 39.57% |
| CYBR250117P00195000 | 2024-06-03 10:49AM EDT | 195.00 | 9.80 | 5.40 | 7.20 | 0.00 | - | 3 | 3 | 39.02% |
| CYBR250117P00200000 | 2024-06-05 12:17PM EDT | 200.00 | 9.40 | 6.90 | 8.20 | 0.00 | - | 15 | 15 | 38.49% |
| CYBR250117P00210000 | 2024-05-20 3:58PM EDT | 210.00 | 10.00 | 9.70 | 10.70 | 0.00 | - | - | 2 | 37.79% |
| CYBR250117P00220000 | 2024-06-04 2:56PM EDT | 220.00 | 18.30 | 11.30 | 14.90 | 0.00 | - | 5 | 6 | 38.98% |
| CYBR250117P00240000 | 2024-06-07 3:50PM EDT | 240.00 | 24.10 | 18.60 | 21.40 | 0.00 | - | 23 | 40 | 35.95% |
| CYBR250117P00250000 | 2024-06-14 3:08PM EDT | 250.00 | 25.40 | 23.20 | 26.30 | -0.30 | -1.17% | 7 | 152 | 35.65% |
| CYBR250117P00260000 | 2024-06-14 3:04PM EDT | 260.00 | 30.70 | 28.50 | 31.50 | -0.40 | -1.29% | 9 | 113 | 35.01% |
© 2024 Yahoo. All rights reserved.